オリックス不動産投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 158,000 | 158,600 | 157,100 | 157,300 | -700 | -0.4% | 14,531 |
| 2024/08/27 | 155,700 | 158,400 | 155,600 | 158,000 | +2,600 | +1.7% | 4,580 |
| 2024/08/26 | 155,000 | 155,500 | 154,600 | 155,400 | +900 | +0.6% | 4,457 |
| 2024/08/23 | 154,400 | 154,900 | 153,600 | 154,500 | -200 | -0.1% | 3,488 |
| 2024/08/22 | 154,200 | 154,900 | 152,700 | 154,700 | +200 | +0.1% | 3,958 |
| 2024/08/21 | 155,600 | 156,400 | 154,500 | 154,500 | -2,000 | -1.3% | 3,901 |
| 2024/08/20 | 156,600 | 156,900 | 155,200 | 156,500 | +800 | +0.5% | 5,419 |
| 2024/08/19 | 156,300 | 156,300 | 154,500 | 155,700 | +200 | +0.1% | 5,307 |
| 2024/08/16 | 155,600 | 156,000 | 154,100 | 155,500 | +200 | +0.1% | 4,710 |
| 2024/08/15 | 153,600 | 156,000 | 152,700 | 155,300 | +600 | +0.4% | 7,363 |
| 2024/08/14 | 153,100 | 154,700 | 151,800 | 154,700 | +2,400 | +1.6% | 7,380 |
| 2024/08/13 | 151,100 | 153,800 | 151,000 | 152,300 | +2,200 | +1.5% | 7,042 |
| 2024/08/09 | 151,900 | 153,200 | 150,100 | 150,100 | -1,200 | -0.8% | 9,941 |
| 2024/08/08 | 150,700 | 153,800 | 150,100 | 151,300 | -600 | -0.4% | 5,816 |
| 2024/08/07 | 147,500 | 153,900 | 147,200 | 151,900 | +3,400 | +2.3% | 15,791 |
| 2024/08/06 | 147,500 | 154,400 | 146,700 | 148,500 | +3,700 | +2.6% | 14,478 |
| 2024/08/05 | 150,500 | 151,200 | 144,600 | 144,800 | -7,300 | -4.8% | 11,101 |
| 2024/08/02 | 153,400 | 154,100 | 151,100 | 152,100 | -2,500 | -1.6% | 8,127 |
| 2024/08/01 | 155,700 | 155,700 | 152,000 | 154,600 | -1,500 | -1% | 8,843 |
| 2024/07/31 | 155,700 | 157,000 | 155,700 | 156,100 | +200 | +0.1% | 9,197 |
| 2024/07/30 | 156,600 | 157,100 | 155,400 | 155,900 | -700 | -0.4% | 7,929 |
| 2024/07/29 | 155,200 | 156,900 | 154,800 | 156,600 | +1,600 | +1% | 8,666 |
| 2024/07/26 | 155,300 | 155,600 | 154,600 | 155,000 | -200 | -0.1% | 6,415 |
| 2024/07/25 | 156,500 | 157,300 | 155,200 | 155,200 | -1,500 | -1% | 5,818 |
| 2024/07/24 | 156,700 | 157,300 | 155,700 | 156,700 | +500 | +0.3% | 4,730 |
| 2024/07/23 | 157,300 | 157,300 | 155,300 | 156,200 | -1,700 | -1.1% | 5,201 |
| 2024/07/22 | 158,500 | 158,500 | 156,000 | 157,900 | -700 | -0.4% | 5,167 |
| 2024/07/19 | 159,200 | 159,300 | 157,500 | 158,600 | -500 | -0.3% | 3,991 |
| 2024/07/18 | 159,200 | 160,100 | 158,000 | 159,100 | -100 | -0.1% | 3,380 |
| 2024/07/17 | 158,500 | 159,200 | 157,900 | 159,200 | +600 | +0.4% | 4,220 |
| 2024/07/16 | 159,800 | 159,800 | 158,300 | 158,600 | -1,100 | -0.7% | 4,011 |
| 2024/07/12 | 156,100 | 160,200 | 156,100 | 159,700 | +3,200 | +2% | 7,427 |
| 2024/07/11 | 156,600 | 156,800 | 155,900 | 156,500 | -100 | -0.1% | 4,403 |
| 2024/07/10 | 156,800 | 157,300 | 156,000 | 156,600 | -200 | -0.1% | 3,255 |
| 2024/07/09 | 156,400 | 157,100 | 155,600 | 156,800 | -1,000 | -0.6% | 4,802 |
| 2024/07/08 | 157,600 | 159,400 | 157,100 | 157,800 | +800 | +0.5% | 5,540 |
| 2024/07/05 | 157,700 | 157,900 | 156,300 | 157,000 | -700 | -0.4% | 4,021 |
| 2024/07/04 | 158,300 | 158,700 | 157,000 | 157,700 | -500 | -0.3% | 2,716 |
| 2024/07/03 | 157,500 | 158,400 | 156,700 | 158,200 | -200 | -0.1% | 4,754 |
| 2024/07/02 | 157,600 | 158,600 | 157,200 | 158,400 | +800 | +0.5% | 3,790 |
| 2024/07/01 | 160,500 | 160,500 | 157,200 | 157,600 | -1,600 | -1% | 6,450 |
| 2024/06/28 | 160,600 | 160,600 | 158,200 | 159,200 | -200 | -0.1% | 4,225 |
| 2024/06/27 | 159,500 | 159,600 | 157,800 | 159,400 | -1,000 | -0.6% | 6,163 |
| 2024/06/26 | 160,700 | 161,000 | 159,400 | 160,400 | -600 | -0.4% | 4,435 |
| 2024/06/25 | 159,200 | 161,100 | 159,200 | 161,000 | +1,900 | +1.2% | 2,473 |
| 2024/06/24 | 159,700 | 159,700 | 158,800 | 159,100 | +500 | +0.3% | 1,730 |
| 2024/06/21 | 158,500 | 160,000 | 158,500 | 158,600 | +100 | +0.1% | 8,192 |
| 2024/06/20 | 158,200 | 160,200 | 158,000 | 158,500 | ±0 | ±0% | 3,268 |
| 2024/06/19 | 158,000 | 158,700 | 157,500 | 158,500 | +500 | +0.3% | 2,757 |
| 2024/06/18 | 157,800 | 158,000 | 156,900 | 158,000 | +400 | +0.3% | 2,480 |
151～
200
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「オリックスＪＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
